Marathon Oil (NY: MRO )

22.88 +0.83 (+3.76%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 16.30 16.77 16.08 16.69 13,260,400 +0.14(+0.85%)
Nov 29, 2018 16.57 16.82 16.33 16.55 9,943,999 +0.06(+0.36%)
Nov 28, 2018 16.11 16.50 15.86 16.49 10,032,211 +0.39(+2.42%)
Nov 27, 2018 16.20 16.45 15.89 16.10 13,631,677 -0.13(-0.80%)
Nov 26, 2018 15.85 16.30 15.85 16.23 10,629,506 +0.58(+3.71%)
Nov 23, 2018 15.68 16.02 15.49 15.65 7,405,000 -0.76(-4.63%)
Nov 21, 2018 16.41 16.41 16.41 0 +0.48(+3.01%)
Nov 20, 2018 16.61 16.69 15.80 15.93 14,424,955 -1.19(-6.95%)
Nov 19, 2018 16.80 17.28 16.79 17.12 10,806,811 -0.07(-0.41%)
Nov 16, 2018 17.16 17.43 16.81 17.19 15,480,800 +0.04(+0.23%)
Nov 15, 2018 16.68 17.22 16.59 17.15 14,102,147 +0.47(+2.82%)
Nov 14, 2018 16.97 17.23 16.37 16.68 19,490,564 +0.21(+1.28%)
Nov 13, 2018 17.19 17.32 16.37 16.47 21,410,820 -0.79(-4.58%)
Nov 12, 2018 18.06 18.20 17.22 17.26 10,995,624 -0.58(-3.25%)
Nov 09, 2018 17.68 18.00 17.21 17.84 17,026,200 -0.21(-1.16%)
Nov 08, 2018 19.14 19.30 17.99 18.05 21,612,448 -0.46(-2.49%)
Nov 07, 2018 18.60 18.94 18.18 18.51 19,887,820 +0.18(+0.98%)
Nov 06, 2018 18.80 18.82 17.96 18.33 14,572,062 -0.36(-1.93%)
Nov 05, 2018 18.51 18.70 18.36 18.69 10,069,260 +0.48(+2.64%)
Nov 02, 2018 18.66 18.96 17.95 18.21 17,873,800 -0.40(-2.15%)
Nov 01, 2018 19.03 19.31 18.51 18.61 12,952,895 -0.38(-2.00%)
Oct 31, 2018 18.96 19.76 18.89 18.99 14,835,413 +0.31(+1.66%)
Oct 30, 2018 17.94 18.72 17.85 18.68 14,023,427 +0.53(+2.92%)
Oct 29, 2018 18.83 18.86 17.77 18.15 11,731,778 -0.54(-2.89%)
Oct 26, 2018 18.42 18.95 18.16 18.69 11,082,700 -0.10(-0.53%)
Oct 25, 2018 18.69 19.05 18.39 18.79 11,609,066 +0.44(+2.40%)
Oct 24, 2018 19.69 19.73 18.33 18.35 17,564,608 -1.13(-5.80%)
Oct 23, 2018 19.86 19.88 19.17 19.48 18,246,504 -0.98(-4.79%)
Oct 22, 2018 20.52 20.59 20.15 20.46 10,419,263 -0.21(-1.02%)
Oct 19, 2018 20.80 21.02 20.56 20.67 13,550,900 +0.12(+0.58%)
Oct 18, 2018 20.50 20.77 20.34 20.55 9,053,933 -0.34(-1.63%)
Oct 17, 2018 21.14 21.15 20.45 20.89 9,543,855 -0.36(-1.69%)
Oct 16, 2018 20.95 21.26 20.71 21.25 12,526,537 +0.41(+1.97%)
Oct 15, 2018 20.92 21.01 20.41 20.84 11,793,441 +0.32(+1.56%)
Oct 12, 2018 20.58 20.70 20.01 20.52 15,494,800 +0.56(+2.81%)
Oct 11, 2018 20.89 21.15 19.92 19.96 22,322,088 -1.20(-5.67%)
Oct 10, 2018 22.81 22.94 21.13 21.16 16,394,409 -1.77(-7.72%)
Oct 09, 2018 23.00 23.21 22.70 22.93 9,196,075 +0.05(+0.22%)
Oct 08, 2018 23.12 23.27 22.73 22.88 7,870,812 -0.53(-2.26%)
Oct 05, 2018 23.69 23.99 23.02 23.41 9,526,900 -0.31(-1.31%)
Oct 04, 2018 23.82 24.14 23.43 23.72 10,949,499 -0.27(-1.13%)
Oct 03, 2018 23.64 24.20 23.33 23.99 12,575,947 +0.48(+2.04%)
Oct 02, 2018 23.80 23.88 23.41 23.51 9,888,583 -0.35(-1.47%)
Oct 01, 2018 23.43 23.98 23.26 23.86 14,321,833 +0.58(+2.49%)
Sep 28, 2018 22.69 23.67 22.65 23.28 11,899,400 +0.55(+2.42%)
Sep 27, 2018 22.73 22.90 22.52 22.73 10,788,672 +0.29(+1.29%)
Sep 26, 2018 22.39 22.90 22.22 22.44 13,095,559 -0.05(-0.22%)
Sep 25, 2018 22.55 22.68 22.30 22.49 13,944,017 +0.15(+0.67%)
Sep 24, 2018 22.21 22.76 22.10 22.34 17,302,962 +0.48(+2.20%)
Sep 21, 2018 21.57 21.95 21.50 21.86 11,655,200 +0.31(+1.44%)
Sep 20, 2018 21.95 22.08 21.36 21.55 7,968,379 -0.21(-0.97%)
Sep 19, 2018 21.45 21.98 21.42 21.76 8,008,643 +0.26(+1.21%)
Sep 18, 2018 21.08 21.70 21.00 21.50 8,904,831 +0.63(+3.02%)
Sep 17, 2018 21.00 21.06 20.77 20.87 5,857,823 -0.01(-0.05%)
Sep 14, 2018 20.66 21.03 20.60 20.88 8,089,100 +0.21(+1.02%)
Sep 13, 2018 20.45 20.72 20.20 20.67 7,593,147 +0.11(+0.54%)
Sep 12, 2018 20.83 20.97 20.41 20.56 8,681,000 +0.02(+0.10%)
Sep 11, 2018 20.23 20.72 20.08 20.54 9,748,243 +0.19(+0.93%)
Sep 10, 2018 20.65 20.79 20.35 20.35 5,881,100 -0.17(-0.83%)
Sep 07, 2018 20.11 20.55 19.83 20.52 6,896,200 +0.16(+0.79%)
Sep 06, 2018 21.15 21.17 20.12 20.36 12,789,973 -0.85(-4.01%)
Sep 05, 2018 21.01 21.27 20.80 21.21 10,397,266 +0.15(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.